History of CCASS shareholding
Participant: PRIME CDEX SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.250 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 4.260 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 3.870 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 3.900 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 3.880 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 3.880 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 3.930 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 3.800 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 3.750 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 3.750 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 3.760 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 3.770 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 3.770 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 3.760 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 3.780 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 3.830 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 3.810 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 3.840 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 3.900 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 3.860 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 3.840 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 3.880 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 3.880 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 3.810 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 3.760 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 3.790 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 3.770 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 3.840 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 3.950 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 3.990 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 4.000 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 4.140 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 4.160 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 4.140 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 4.150 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 4.050 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 4.080 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 4.080 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 4.040 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 4.030 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 4.020 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 4.010 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 4.050 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 4.050 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 3.960 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 3.930 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 3.950 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 3.910 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 3.910 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 3.950 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 4.050 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 4.050 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 4.070 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 4.110 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 4.150 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 4.130 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 4.160 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 3.980 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 3.840 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 3.830 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 3.810 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 3.850 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 3.900 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 3.800 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 3.790 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 3.720 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 4.065 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 4.055 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 4.055 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 4.065 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 4.055 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 3.960 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 3.981 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 4.002 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 4.002 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 3.928 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 3.865 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 3.833 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 3.855 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 3.970 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 3.991 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 3.949 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 3.918 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 3.939 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 3.960 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 3.886 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 3.844 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 3.833 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 3.791 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 3.791 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 3.749 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 3.665 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 3.728 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 3.781 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 3.728 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 3.686 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 3.697 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 3.707 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 3.697 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 3.718 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 3.697 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 3.633 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 3.633 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 3.697 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 3.707 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 3.675 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 3.697 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 3.570 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 3.570 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 3.570 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 3.581 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 3.560 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 3.518 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 3.549 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 3.581 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 3.581 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 3.612 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 3.644 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 3.612 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 3.581 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 3.570 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 3.591 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 3.612 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 3.549 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 3.507 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 3.496 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 3.423 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 3.307 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 3.665 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 3.654 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 3.633 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 3.612 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 4.012 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 4.086 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 4.118 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 4.149 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 4.181 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 4.192 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 4.255 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 4.307 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 4.307 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 4.244 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 4.181 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 4.118 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 4.076 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 4.034 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 4.055 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 4.086 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 4.097 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 4.044 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 4.044 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 4.034 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 4.034 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 4.160 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 4.139 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 4.002 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 4.107 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 3.970 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 3.970 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 4.012 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 4.044 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 4.034 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 4.023 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 3.960 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 4.034 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 3.928 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 3.991 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 3.981 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 3.949 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 3.939 | 0 | -950 | ||
| 2024-07-17 | 2024-07-15 | 4.600 | 950 | +54 | 0.00% | 4,370 |
| 2023-07-19 | 2023-07-14 | 6.088 | 896 | +39 | 0.00% | 5,455 |
| 2022-07-20 | 2022-07-18 | 6.346 | 857 | +38 | 0.00% | 5,438 |
| 2021-07-21 | 2021-07-19 | 5.029 | 819 | +45 | 0.00% | 4,119 |
| 2020-07-29 | 2020-07-27 | 5.511 | 774 | +35 | 0.00% | 4,265 |
| 2019-09-13 | 2019-09-11 | 7.081 | 739 | -738 | 0.00% | 5,233 |
| 2019-07-12 | 2019-07-10 | 7.960 | 1,477 | +37 | 0.00% | 11,756 |
| 2019-05-15 | 2019-05-10 | 8.251 | 1,440 | -1,440 | 0.00% | 11,882 |
| 2019-05-10 | 2019-05-08 | 8.321 | 2,880 | -7,198 | 0.00% | 23,964 |
| 2019-05-08 | 2019-05-06 | 8.446 | 10,078 | -5,040 | 0.00% | 85,117 |
| 2019-04-30 | 2019-04-26 | 8.446 | 15,118 | -4,319 | 0.00% | 127,684 |
| 2019-04-24 | 2019-04-18 | 8.890 | 19,437 | -12,238 | 0.00% | 172,801 |
| 2019-04-16 | 2019-04-12 | 9.085 | 31,675 | -9,358 | 0.00% | 287,761 |
| 2019-04-15 | 2019-04-11 | 9.140 | 41,033 | -2,880 | 0.00% | 375,056 |
| 2019-04-12 | 2019-04-10 | 9.390 | 43,913 | -1,440 | 0.00% | 412,361 |
| 2019-04-11 | 2019-04-09 | 9.307 | 45,353 | -7,199 | 0.00% | 422,103 |
| 2019-04-08 | 2019-04-03 | 9.627 | 52,552 | -719 | 0.00% | 505,895 |
| 2019-02-18 | 2019-02-14 | 10.529 | 53,271 | -2,880 | 0.00% | 560,916 |
| 2019-02-15 | 2019-02-13 | 10.363 | 56,151 | +2,880 | 0.00% | 581,881 |
| 2019-02-14 | 2019-02-12 | 10.224 | 53,271 | -2,880 | 0.00% | 544,636 |
| 2019-02-13 | 2019-02-11 | 10.210 | 56,151 | +2,880 | 0.00% | 573,301 |
| 2018-11-22 | 2018-11-20 | 10.613 | 53,271 | -720 | 0.00% | 565,356 |
| 2018-10-22 | 2018-10-18 | 9.946 | 53,991 | -1,440 | 0.00% | 536,997 |
| 2018-10-09 | 2018-10-05 | 10.974 | 55,431 | -2,160 | 0.00% | 608,299 |
| 2018-09-27 | 2018-09-24 | 10.460 | 57,591 | -1,439 | 0.00% | 602,403 |
| 2018-07-09 | 2018-07-05 | 8.337 | 59,030 | +1,393 | 0.00% | 492,134 |
| 2018-07-04 | 2018-06-29 | 8.422 | 57,637 | -1,406 | 0.00% | 485,441 |
| 2018-05-03 | 2018-04-30 | 8.977 | 59,043 | -703 | 0.00% | 530,043 |
| 2018-05-02 | 2018-04-27 | 8.565 | 59,746 | -702 | 0.00% | 511,704 |
| 2018-04-20 | 2018-04-18 | 8.280 | 60,448 | -3,515 | 0.00% | 500,516 |
| 2018-03-07 | 2018-03-05 | 7.896 | 63,963 | -2,811 | 0.00% | 505,051 |
| 2018-02-22 | 2018-02-20 | 7.939 | 66,774 | +7,028 | 0.00% | 530,096 |
| 2018-02-13 | 2018-02-09 | 7.910 | 59,746 | -28,115 | 0.00% | 472,603 |
| 2018-01-09 | 2018-01-05 | 8.522 | 87,861 | +10,543 | 0.00% | 748,749 |
| 2018-01-05 | 2018-01-03 | 8.437 | 77,318 | +3,515 | 0.00% | 652,302 |
| 2017-12-01 | 2017-11-29 | 8.266 | 73,803 | +1,405 | 0.00% | 610,047 |
| 2017-11-07 | 2017-11-03 | 8.863 | 72,398 | -7,028 | 0.00% | 641,694 |
| 2017-11-06 | 2017-11-02 | 8.849 | 79,426 | +702 | 0.00% | 702,856 |
| 2017-11-02 | 2017-10-31 | 8.920 | 78,724 | +7,029 | 0.00% | 702,244 |
| 2017-10-26 | 2017-10-24 | 9.290 | 71,695 | +7,029 | 0.00% | 666,063 |
| 2017-10-11 | 2017-10-09 | 9.304 | 64,666 | +2,109 | 0.00% | 601,682 |
| 2017-10-09 | 2017-10-04 | 9.390 | 62,557 | +7,029 | 0.00% | 587,399 |
| 2017-07-26 | 2017-07-24 | 9.322 | 55,528 | +869 | 0.00% | 517,650 |
| 2017-07-07 | 2017-07-05 | 9.048 | 54,659 | -1,384 | 0.00% | 494,539 |
| 2017-06-21 | 2017-06-19 | 8.961 | 56,043 | -3,459 | 0.00% | 502,201 |
| 2017-05-22 | 2017-05-18 | 9.496 | 59,502 | -4,844 | 0.00% | 565,017 |
| 2017-05-16 | 2017-05-12 | 9.582 | 64,346 | -5,535 | 0.00% | 616,594 |
| 2017-05-08 | 2017-05-04 | 9.380 | 69,881 | -692 | 0.00% | 655,493 |
| 2017-05-04 | 2017-04-28 | 9.539 | 70,573 | -2,767 | 0.00% | 673,204 |
| 2017-05-02 | 2017-04-27 | 9.539 | 73,340 | -1,384 | 0.00% | 699,599 |
| 2017-04-26 | 2017-04-24 | 9.640 | 74,724 | -4,151 | 0.00% | 720,361 |
| 2017-04-25 | 2017-04-21 | 9.684 | 78,875 | -692 | 0.00% | 763,798 |
| 2017-04-24 | 2017-04-20 | 9.727 | 79,567 | -1,384 | 0.00% | 773,949 |
| 2017-04-21 | 2017-04-19 | 9.669 | 80,951 | -1,384 | 0.00% | 782,731 |
| 2017-04-20 | 2017-04-18 | 9.785 | 82,335 | -7,610 | 0.00% | 805,633 |
| 2017-04-13 | 2017-04-11 | 10.088 | 89,945 | -6,919 | 0.00% | 907,396 |
| 2017-04-06 | 2017-04-03 | 10.190 | 96,864 | -6,919 | 0.00% | 986,997 |
| 2017-04-03 | 2017-03-30 | 10.710 | 103,783 | -692 | 0.00% | 1,111,498 |
| 2017-03-30 | 2017-03-28 | 10.739 | 104,475 | -10,378 | 0.00% | 1,121,929 |
| 2017-03-29 | 2017-03-27 | 10.753 | 114,853 | -4,152 | 0.00% | 1,235,036 |
| 2017-03-20 | 2017-03-16 | 10.507 | 119,005 | -2,075 | 0.00% | 1,250,443 |
| 2017-03-15 | 2017-03-13 | 10.348 | 121,080 | -1,384 | 0.00% | 1,252,996 |
| 2017-03-10 | 2017-03-08 | 10.421 | 122,464 | -6,919 | 0.00% | 1,276,168 |
| 2017-03-09 | 2017-03-07 | 10.392 | 129,383 | -6,919 | 0.00% | 1,344,530 |
| 2017-03-06 | 2017-03-02 | 10.348 | 136,302 | -6,919 | 0.00% | 1,410,521 |
| 2017-03-03 | 2017-03-01 | 10.276 | 143,221 | +6,919 | 0.00% | 1,471,772 |
| 2017-01-17 | 2017-01-13 | 9.582 | 136,302 | -20,757 | 0.00% | 1,306,111 |
| 2017-01-13 | 2017-01-11 | 9.582 | 157,059 | -10,378 | 0.01% | 1,505,014 |
| 2017-01-06 | 2017-01-04 | 9.409 | 167,437 | +6,919 | 0.01% | 1,575,421 |
| 2016-12-16 | 2016-12-14 | 9.438 | 160,518 | -6,919 | 0.01% | 1,514,960 |
| 2016-12-15 | 2016-12-13 | 9.467 | 167,437 | +6,919 | 0.01% | 1,585,101 |
| 2016-12-14 | 2016-12-12 | 9.366 | 160,518 | -692 | 0.01% | 1,503,360 |
| 2016-11-17 | 2016-11-15 | 9.655 | 161,210 | -3,459 | 0.01% | 1,556,441 |
| 2016-11-15 | 2016-11-11 | 9.713 | 164,669 | -6,919 | 0.01% | 1,599,357 |
| 2016-11-14 | 2016-11-10 | 9.467 | 171,588 | +6,919 | 0.01% | 1,624,398 |
| 2016-11-10 | 2016-11-08 | 9.236 | 164,669 | -6,919 | 0.01% | 1,520,817 |
| 2016-11-04 | 2016-11-02 | 8.889 | 171,588 | +6,919 | 0.01% | 1,525,198 |
| 2016-11-03 | 2016-11-01 | 8.961 | 164,669 | -1,384 | 0.01% | 1,475,597 |
| 2016-10-31 | 2016-10-27 | 8.788 | 166,053 | -1,384 | 0.01% | 1,459,199 |
| 2016-10-24 | 2016-10-19 | 8.672 | 167,437 | -20,756 | 0.01% | 1,452,001 |
| 2016-10-20 | 2016-10-18 | 8.701 | 188,193 | -20,757 | 0.01% | 1,637,436 |
| 2016-10-19 | 2016-10-17 | 8.325 | 208,950 | +6,919 | 0.01% | 1,739,519 |
| 2016-10-07 | 2016-10-05 | 8.123 | 202,031 | +1,384 | 0.01% | 1,641,038 |
| 2016-10-04 | 2016-09-30 | 8.094 | 200,647 | +13,837 | 0.01% | 1,623,996 |
| 2016-09-30 | 2016-09-28 | 8.123 | 186,810 | +13,838 | 0.01% | 1,517,402 |
| 2016-09-26 | 2016-09-22 | 8.354 | 172,972 | -14,530 | 0.01% | 1,445,000 |
| 2016-09-20 | 2016-09-15 | 8.152 | 187,502 | +3,460 | 0.01% | 1,528,443 |
| 2016-09-14 | 2016-09-12 | 8.267 | 184,042 | +3,459 | 0.01% | 1,521,519 |
| 2016-09-13 | 2016-09-09 | 8.470 | 180,583 | -3,459 | 0.01% | 1,529,462 |
| 2016-09-08 | 2016-09-06 | 8.253 | 184,042 | +6,919 | 0.01% | 1,518,859 |
| 2016-09-02 | 2016-08-31 | 8.311 | 177,123 | +10,378 | 0.01% | 1,471,998 |
| 2016-09-01 | 2016-08-30 | 8.556 | 166,745 | -3,459 | 0.01% | 1,426,720 |
| 2016-08-31 | 2016-08-29 | 8.455 | 170,204 | +3,459 | 0.01% | 1,439,097 |
| 2016-08-18 | 2016-08-16 | 9.048 | 166,745 | +3,459 | 0.01% | 1,508,660 |
| 2016-08-17 | 2016-08-15 | 9.207 | 163,286 | -5,535 | 0.01% | 1,503,324 |
| 2016-08-11 | 2016-08-09 | 9.120 | 168,821 | -9,686 | 0.01% | 1,539,643 |
| 2016-08-09 | 2016-08-05 | 8.397 | 178,507 | -6,919 | 0.01% | 1,498,979 |
| 2016-08-08 | 2016-08-04 | 8.282 | 185,426 | +6,919 | 0.01% | 1,535,640 |
| 2016-08-03 | 2016-07-29 | 8.588 | 178,507 | +3,060 | 0.01% | 1,533,001 |
| 2016-07-20 | 2016-07-18 | 8.764 | 175,447 | -13,600 | 0.01% | 1,537,682 |
| 2016-07-04 | 2016-06-29 | 8.309 | 189,047 | -10,881 | 0.01% | 1,570,697 |
| 2016-06-30 | 2016-06-28 | 8.147 | 199,928 | +4,080 | 0.01% | 1,628,762 |
| 2016-06-17 | 2016-06-15 | 8.470 | 195,848 | -3,400 | 0.01% | 1,658,883 |
| 2016-06-16 | 2016-06-14 | 8.147 | 199,248 | +10,201 | 0.01% | 1,623,222 |
| 2016-06-14 | 2016-06-10 | 8.544 | 189,047 | -13,601 | 0.01% | 1,615,177 |
| 2016-06-10 | 2016-06-07 | 9.029 | 202,648 | +6,800 | 0.01% | 1,829,721 |
| 2016-05-10 | 2016-05-06 | 8.632 | 195,848 | +13,601 | 0.01% | 1,690,563 |
| 2016-04-15 | 2016-04-13 | 9.676 | 182,247 | -5,440 | 0.01% | 1,763,439 |
| 2016-04-14 | 2016-04-12 | 9.029 | 187,687 | -4,760 | 0.01% | 1,694,637 |
| 2016-03-30 | 2016-03-24 | 8.147 | 192,447 | -1,361 | 0.01% | 1,567,816 |
| 2016-03-29 | 2016-03-23 | 8.264 | 193,808 | +3,401 | 0.01% | 1,601,704 |
| 2016-03-17 | 2016-03-15 | 8.103 | 190,407 | -6,801 | 0.01% | 1,542,797 |
| 2016-03-11 | 2016-03-09 | 7.897 | 197,208 | +6,801 | 0.01% | 1,557,303 |
| 2016-03-08 | 2016-03-04 | 7.750 | 190,407 | +6,800 | 0.01% | 1,475,597 |
| 2016-01-15 | 2016-01-13 | 7.367 | 183,607 | -4,080 | 0.01% | 1,352,699 |
| 2016-01-13 | 2016-01-11 | 7.470 | 187,687 | -20,401 | 0.01% | 1,402,078 |
| 2016-01-04 | 2015-12-29 | 8.764 | 208,088 | +10,880 | 0.01% | 1,823,759 |
| 2015-12-23 | 2015-12-21 | 8.970 | 197,208 | -680 | 0.01% | 1,769,003 |
| 2015-12-21 | 2015-12-17 | 8.838 | 197,888 | -13,600 | 0.01% | 1,748,913 |
| 2015-12-18 | 2015-12-16 | 8.514 | 211,488 | +6,800 | 0.01% | 1,800,688 |
| 2015-12-16 | 2015-12-14 | 8.558 | 204,688 | -3,400 | 0.01% | 1,751,820 |
| 2015-12-15 | 2015-12-11 | 8.485 | 208,088 | +13,600 | 0.01% | 1,765,619 |
| 2015-12-14 | 2015-12-10 | 8.808 | 194,488 | +6,801 | 0.01% | 1,713,144 |
| 2015-12-09 | 2015-12-07 | 9.456 | 187,687 | -3,400 | 0.01% | 1,774,677 |
| 2015-12-07 | 2015-12-03 | 9.617 | 191,087 | +10,200 | 0.01% | 1,837,736 |
| 2015-11-30 | 2015-11-26 | 9.808 | 180,887 | -6,800 | 0.01% | 1,774,220 |
| 2015-11-26 | 2015-11-24 | 9.853 | 187,687 | +6,800 | 0.01% | 1,849,197 |
| 2015-11-17 | 2015-11-13 | 9.853 | 180,887 | +2,040 | 0.01% | 1,782,200 |
| 2015-11-12 | 2015-11-10 | 10.367 | 178,847 | +1,360 | 0.01% | 1,854,151 |
| 2015-11-11 | 2015-11-09 | 10.529 | 177,487 | +680 | 0.01% | 1,868,761 |
| 2015-11-06 | 2015-11-04 | 10.603 | 176,807 | +1,360 | 0.01% | 1,874,601 |
| 2015-11-05 | 2015-11-03 | 10.411 | 175,447 | +2,040 | 0.01% | 1,826,642 |
| 2015-11-04 | 2015-11-02 | 10.617 | 173,407 | +3,400 | 0.01% | 1,841,103 |
| 2015-10-20 | 2015-10-16 | 11.323 | 170,007 | -3,400 | 0.01% | 1,925,005 |
| 2015-10-09 | 2015-10-07 | 10.941 | 173,407 | +3,400 | 0.01% | 1,897,203 |
| 2015-09-30 | 2015-09-25 | 10.470 | 170,007 | -2,720 | 0.01% | 1,780,004 |
| 2015-09-25 | 2015-09-23 | 10.514 | 172,727 | +2,720 | 0.01% | 1,816,103 |
| 2015-09-15 | 2015-09-11 | 10.514 | 170,007 | -7,480 | 0.01% | 1,787,504 |
| 2015-09-11 | 2015-09-09 | 10.617 | 177,487 | -1,360 | 0.01% | 1,884,421 |
| 2015-09-07 | 2015-09-02 | 10.044 | 178,847 | +6,800 | 0.01% | 1,796,291 |
| 2015-08-31 | 2015-08-27 | 10.676 | 172,047 | -6,800 | 0.01% | 1,836,783 |
| 2015-08-26 | 2015-08-24 | 9.750 | 178,847 | +6,800 | 0.01% | 1,743,691 |
| 2015-08-24 | 2015-08-20 | 11.044 | 172,047 | +1,360 | 0.01% | 1,900,034 |
| 2015-08-13 | 2015-08-11 | 11.500 | 170,687 | +20,401 | 0.01% | 1,962,824 |
| 2015-08-11 | 2015-08-07 | 11.088 | 150,286 | -6,800 | 0.01% | 1,666,342 |
| 2015-07-27 | 2015-07-23 | 11.161 | 157,086 | -3,400 | 0.01% | 1,753,289 |
| 2015-07-24 | 2015-07-22 | 11.029 | 160,486 | +6,800 | 0.01% | 1,769,997 |
| 2015-07-23 | 2015-07-21 | 11.426 | 153,686 | -3,400 | 0.01% | 1,756,020 |
| 2015-07-13 | 2015-07-09 | 10.470 | 157,086 | -8,840 | 0.01% | 1,644,719 |
| 2015-07-09 | 2015-07-07 | 9.882 | 165,926 | +3,400 | 0.01% | 1,639,676 |
| 2015-07-08 | 2015-07-06 | 10.514 | 162,526 | -14,961 | 0.01% | 1,708,847 |
| 2015-07-07 | 2015-07-03 | 11.279 | 177,487 | +6,800 | 0.01% | 2,001,871 |
| 2015-07-02 | 2015-06-29 | 11.911 | 170,687 | +1,360 | 0.01% | 2,033,104 |
| 2015-06-26 | 2015-06-24 | 12.941 | 169,327 | +6,801 | 0.01% | 2,191,205 |
| 2015-06-19 | 2015-06-17 | 13.220 | 162,526 | -2,040 | 0.01% | 2,148,606 |
| 2015-06-18 | 2015-06-16 | 12.823 | 164,566 | +680 | 0.01% | 2,110,235 |
| 2015-06-12 | 2015-06-10 | 13.617 | 163,886 | -13,601 | 0.01% | 2,231,655 |
| 2015-06-10 | 2015-06-08 | 14.970 | 177,487 | +6,800 | 0.01% | 2,656,982 |
| 2015-06-09 | 2015-06-05 | 15.382 | 170,687 | -6,800 | 0.01% | 2,625,466 |
| 2015-06-08 | 2015-06-04 | 15.176 | 177,487 | +12,241 | 0.01% | 2,693,522 |
| 2015-06-05 | 2015-06-03 | 15.264 | 165,246 | -12,241 | 0.01% | 2,522,334 |
| 2015-06-03 | 2015-06-01 | 15.029 | 177,487 | +6,800 | 0.01% | 2,667,422 |
| 2015-06-02 | 2015-05-29 | 14.882 | 170,687 | -1,360 | 0.01% | 2,540,122 |
| 2015-06-01 | 2015-05-28 | 15.179 | 172,047 | +9,780 | 0.01% | 2,611,467 |
| 2015-05-28 | 2015-05-26 | 15.892 | 162,267 | +3,366 | 0.01% | 2,578,698 |
| 2015-05-27 | 2015-05-22 | 15.357 | 158,901 | +3,367 | 0.01% | 2,440,246 |
| 2015-05-21 | 2015-05-19 | 15.387 | 155,534 | -8,753 | 0.01% | 2,393,159 |
| 2015-05-19 | 2015-05-15 | 14.852 | 164,287 | +6,733 | 0.01% | 2,439,999 |
| 2015-05-14 | 2015-05-12 | 14.704 | 157,554 | +6,733 | 0.01% | 2,316,600 |
| 2015-05-13 | 2015-05-11 | 15.149 | 150,821 | +8,753 | 0.01% | 2,284,802 |
| 2015-05-11 | 2015-05-07 | 13.902 | 142,068 | -3,366 | 0.01% | 1,974,961 |
| 2015-05-08 | 2015-05-06 | 14.570 | 145,434 | +1,346 | 0.01% | 2,118,954 |
| 2015-05-04 | 2015-04-29 | 16.248 | 144,088 | +8,753 | 0.01% | 2,341,163 |
| 2015-04-30 | 2015-04-28 | 17.139 | 135,335 | -8,753 | 0.00% | 2,319,543 |
| 2015-04-29 | 2015-04-27 | 17.050 | 144,088 | -18,852 | 0.01% | 2,456,723 |
| 2015-04-24 | 2015-04-22 | 15.743 | 162,940 | -10,100 | 0.01% | 2,565,193 |
| 2015-04-23 | 2015-04-21 | 15.298 | 173,040 | +32,319 | 0.01% | 2,647,099 |
| 2015-04-22 | 2015-04-20 | 17.080 | 140,721 | -10,100 | 0.00% | 2,403,495 |
| 2015-04-21 | 2015-04-17 | 17.674 | 150,821 | -673 | 0.01% | 2,665,602 |
| 2015-04-20 | 2015-04-16 | 16.813 | 151,494 | +5,386 | 0.01% | 2,546,997 |
| 2015-04-17 | 2015-04-15 | 17.020 | 146,108 | +6,733 | 0.01% | 2,486,824 |
| 2015-04-16 | 2015-04-14 | 16.664 | 139,375 | +6,733 | 0.00% | 2,322,545 |
| 2015-04-15 | 2015-04-13 | 16.397 | 132,642 | -6,059 | 0.00% | 2,174,887 |
| 2015-04-14 | 2015-04-10 | 14.852 | 138,701 | -4,040 | 0.00% | 2,059,995 |
| 2015-04-13 | 2015-04-09 | 14.837 | 142,741 | +6,733 | 0.01% | 2,117,877 |
| 2015-04-10 | 2015-04-08 | 14.347 | 136,008 | -16,833 | 0.00% | 1,951,318 |
| 2015-04-09 | 2015-04-02 | 12.981 | 152,841 | -4,040 | 0.01% | 1,983,982 |
| 2015-04-08 | 2015-04-01 | 12.743 | 156,881 | -6,733 | 0.01% | 1,999,144 |
| 2015-04-02 | 2015-03-31 | 11.793 | 163,614 | -16,832 | 0.01% | 1,929,423 |
| 2015-04-01 | 2015-03-30 | 12.045 | 180,446 | -12,793 | 0.01% | 2,173,475 |
| 2015-03-31 | 2015-03-27 | 10.070 | 193,239 | +2,693 | 0.01% | 1,945,857 |
| 2015-03-27 | 2015-03-25 | 10.233 | 190,546 | -673 | 0.01% | 1,949,870 |
| 2015-03-26 | 2015-03-24 | 10.352 | 191,219 | +6,733 | 0.01% | 1,979,476 |
| 2015-03-23 | 2015-03-19 | 9.832 | 184,486 | -4,040 | 0.01% | 1,813,877 |
| 2015-03-20 | 2015-03-18 | 9.268 | 188,526 | -6,733 | 0.01% | 1,747,199 |
| 2015-02-26 | 2015-02-24 | 9.000 | 195,259 | +2,693 | 0.01% | 1,757,398 |
| 2015-02-24 | 2015-02-18 | 8.985 | 192,566 | +6,733 | 0.01% | 1,730,300 |
| 2015-02-03 | 2015-01-30 | 8.451 | 185,833 | -6,733 | 0.01% | 1,570,441 |
| 2015-01-09 | 2015-01-07 | 9.164 | 192,566 | +6,733 | 0.01% | 1,764,620 |
| 2014-12-30 | 2014-12-24 | 8.882 | 185,833 | -673 | 0.01% | 1,650,481 |
| 2014-12-29 | 2014-12-22 | 9.535 | 186,506 | -1,347 | 0.01% | 1,778,338 |
| 2014-12-23 | 2014-12-19 | 9.312 | 187,853 | -6,060 | 0.01% | 1,749,332 |
| 2014-10-30 | 2014-10-28 | 6.877 | 193,913 | -1,346 | 0.01% | 1,333,443 |
| 2014-10-22 | 2014-10-20 | 6.327 | 195,259 | +10,099 | 0.01% | 1,235,399 |
| 2014-09-29 | 2014-09-25 | 6.223 | 185,160 | -3,366 | 0.01% | 1,152,253 |
| 2014-08-04 | 2014-07-31 | 6.238 | 188,526 | -1,347 | 0.01% | 1,175,999 |
| 2014-07-28 | 2014-07-24 | 6.460 | 189,873 | +3,481 | 0.01% | 1,226,629 |
| 2014-06-30 | 2014-06-26 | 5.749 | 186,392 | -7,270 | 0.01% | 1,071,601 |
| 2014-06-27 | 2014-06-25 | 5.658 | 193,662 | +660 | 0.01% | 1,095,817 |
| 2014-06-24 | 2014-06-20 | 5.628 | 193,002 | -6,609 | 0.01% | 1,086,243 |
| 2014-06-23 | 2014-06-19 | 5.613 | 199,611 | -3,305 | 0.01% | 1,120,419 |
| 2014-06-18 | 2014-06-16 | 5.719 | 202,916 | -3,305 | 0.01% | 1,160,460 |
| 2014-06-11 | 2014-06-09 | 5.689 | 206,221 | -3,305 | 0.01% | 1,173,121 |
| 2014-04-11 | 2014-04-09 | 5.900 | 209,526 | +3,305 | 0.01% | 1,236,302 |
| 2014-03-26 | 2014-03-24 | 5.174 | 206,221 | -6,609 | 0.01% | 1,067,041 |
| 2014-03-07 | 2014-03-05 | 4.978 | 212,830 | +6,609 | 0.01% | 1,059,378 |
| 2014-02-28 | 2014-02-26 | 5.159 | 206,221 | -661 | 0.01% | 1,063,921 |
| 2014-02-27 | 2014-02-25 | 5.068 | 206,882 | +661 | 0.01% | 1,048,551 |
| 2014-02-25 | 2014-02-21 | 5.265 | 206,221 | -661 | 0.01% | 1,085,761 |
| 2014-01-23 | 2014-01-21 | 5.401 | 206,882 | -6,609 | 0.01% | 1,117,411 |
| 2014-01-22 | 2014-01-20 | 5.386 | 213,491 | +6,609 | 0.01% | 1,149,878 |
| 2014-01-17 | 2014-01-15 | 5.552 | 206,882 | -5,287 | 0.01% | 1,148,711 |
| 2014-01-13 | 2014-01-09 | 5.507 | 212,169 | +5,287 | 0.01% | 1,168,437 |
| 2014-01-07 | 2014-01-03 | 5.916 | 206,882 | +3,305 | 0.01% | 1,223,831 |
| 2013-11-26 | 2013-11-22 | 6.838 | 203,577 | +3,305 | 0.01% | 1,392,160 |
| 2013-11-21 | 2013-11-19 | 7.005 | 200,272 | -6,610 | 0.01% | 1,402,889 |
| 2013-11-06 | 2013-11-04 | 6.627 | 206,882 | -3,966 | 0.01% | 1,370,942 |
| 2013-10-16 | 2013-10-11 | 6.415 | 210,848 | -13,219 | 0.01% | 1,352,563 |
| 2013-10-15 | 2013-10-10 | 6.369 | 224,067 | +13,219 | 0.01% | 1,427,191 |
| 2013-09-26 | 2013-09-24 | 6.491 | 210,848 | +3,966 | 0.01% | 1,368,513 |
| 2013-08-26 | 2013-08-22 | 6.354 | 206,882 | -661 | 0.01% | 1,314,601 |
| 2013-08-05 | 2013-08-01 | 6.369 | 207,543 | -6,609 | 0.01% | 1,321,942 |
| 2013-08-01 | 2013-07-30 | 6.203 | 214,152 | +6,609 | 0.01% | 1,328,398 |
| 2013-07-25 | 2013-07-23 | 6.315 | 207,543 | +3,190 | 0.01% | 1,310,683 |
| 2013-07-22 | 2013-07-18 | 5.900 | 204,353 | -13,667 | 0.01% | 1,205,758 |
| 2013-06-14 | 2013-06-11 | 5.762 | 218,020 | -6,508 | 0.01% | 1,256,248 |
| 2013-04-22 | 2013-04-18 | 5.655 | 224,528 | -4,556 | 0.01% | 1,269,598 |
| 2013-04-18 | 2013-04-16 | 5.578 | 229,084 | +4,556 | 0.01% | 1,277,760 |
| 2013-04-12 | 2013-04-10 | 5.808 | 224,528 | -13,017 | 0.01% | 1,304,097 |
| 2013-04-09 | 2013-04-05 | 5.532 | 237,545 | +13,017 | 0.01% | 1,314,002 |
| 2013-04-03 | 2013-03-28 | 6.069 | 224,528 | -6,509 | 0.01% | 1,362,747 |
| 2013-03-19 | 2013-03-15 | 6.146 | 231,037 | +6,509 | 0.01% | 1,420,003 |
| 2013-02-27 | 2013-02-25 | 6.285 | 224,528 | -7,810 | 0.01% | 1,411,047 |
| 2013-02-26 | 2013-02-22 | 6.346 | 232,338 | -2,603 | 0.01% | 1,474,409 |
| 2013-02-25 | 2013-02-21 | 6.515 | 234,941 | +3,904 | 0.01% | 1,530,638 |
| 2013-02-22 | 2013-02-20 | 6.669 | 231,037 | -5,206 | 0.01% | 1,540,703 |
| 2013-02-19 | 2013-02-15 | 6.653 | 236,243 | +5,206 | 0.01% | 1,571,790 |
| 2013-02-08 | 2013-02-06 | 6.807 | 231,037 | -10,412 | 0.01% | 1,572,653 |
| 2013-02-05 | 2013-02-01 | 6.745 | 241,449 | -6,508 | 0.01% | 1,628,687 |
| 2013-02-04 | 2013-01-31 | 6.792 | 247,957 | -3,255 | 0.01% | 1,684,017 |
| 2013-02-01 | 2013-01-30 | 6.884 | 251,212 | +3,255 | 0.01% | 1,729,283 |
| 2013-01-28 | 2013-01-24 | 6.561 | 247,957 | +5,206 | 0.01% | 1,626,867 |
| 2013-01-25 | 2013-01-23 | 6.684 | 242,751 | +6,508 | 0.01% | 1,622,550 |
| 2013-01-24 | 2013-01-22 | 6.792 | 236,243 | +5,206 | 0.01% | 1,604,460 |
| 2013-01-21 | 2013-01-17 | 7.237 | 231,037 | -32,540 | 0.01% | 1,672,054 |
| 2013-01-17 | 2013-01-15 | 7.514 | 263,577 | +32,540 | 0.01% | 1,980,451 |
| 2013-01-10 | 2013-01-08 | 7.222 | 231,037 | -6,508 | 0.01% | 1,668,504 |
| 2013-01-09 | 2013-01-07 | 7.391 | 237,545 | +6,508 | 0.01% | 1,755,653 |
| 2012-12-11 | 2012-12-07 | 7.191 | 231,037 | -13,016 | 0.01% | 1,661,404 |
| 2012-12-10 | 2012-12-06 | 7.191 | 244,053 | +13,016 | 0.01% | 1,755,003 |
| 2012-12-04 | 2012-11-30 | 6.930 | 231,037 | +6,509 | 0.01% | 1,601,053 |
| 2012-11-07 | 2012-11-05 | 6.238 | 224,528 | -3,254 | 0.01% | 1,400,697 |
| 2012-11-05 | 2012-11-01 | 6.208 | 227,782 | -6,509 | 0.01% | 1,413,997 |
| 2012-11-02 | 2012-10-31 | 6.069 | 234,291 | +7,810 | 0.01% | 1,422,003 |
| 2012-10-22 | 2012-10-18 | 5.731 | 226,481 | -13,016 | 0.01% | 1,298,041 |
| 2012-10-18 | 2012-10-16 | 5.639 | 239,497 | -5,206 | 0.01% | 1,350,560 |
| 2012-10-15 | 2012-10-11 | 5.578 | 244,703 | +13,016 | 0.01% | 1,364,877 |
| 2012-09-14 | 2012-09-12 | 5.025 | 231,687 | -6,508 | 0.01% | 1,164,118 |
| 2012-09-11 | 2012-09-07 | 4.948 | 238,195 | +6,508 | 0.01% | 1,178,518 |
| 2012-09-10 | 2012-09-06 | 4.871 | 231,687 | -19,525 | 0.01% | 1,128,518 |
| 2012-09-07 | 2012-09-05 | 4.548 | 251,212 | -11,714 | 0.01% | 1,142,562 |
| 2012-08-14 | 2012-08-10 | 5.040 | 262,926 | +17,572 | 0.01% | 1,325,120 |
| 2012-08-10 | 2012-08-08 | 4.963 | 245,354 | +5,206 | 0.01% | 1,217,709 |
| 2012-08-08 | 2012-08-06 | 5.224 | 240,148 | +6,508 | 0.01% | 1,254,601 |
| 2012-07-26 | 2012-07-24 | 5.178 | 233,640 | -6,508 | 0.01% | 1,209,831 |
| 2012-07-19 | 2012-07-17 | 5.317 | 240,148 | +4,206 | 0.01% | 1,276,967 |
| 2012-06-21 | 2012-06-19 | 4.895 | 235,942 | -12,788 | 0.01% | 1,154,972 |
| 2012-06-06 | 2012-06-04 | 4.301 | 248,730 | -12,788 | 0.01% | 1,069,751 |
| 2012-05-21 | 2012-05-17 | 4.160 | 261,518 | -6,394 | 0.01% | 1,087,940 |
| 2012-05-18 | 2012-05-16 | 4.019 | 267,912 | +6,394 | 0.01% | 1,076,830 |
| 2012-05-10 | 2012-05-08 | 4.301 | 261,518 | +6,394 | 0.01% | 1,124,750 |
| 2012-04-30 | 2012-04-26 | 4.833 | 255,124 | -6,394 | 0.01% | 1,232,911 |
| 2012-04-27 | 2012-04-25 | 4.645 | 261,518 | +6,394 | 0.01% | 1,214,730 |
| 2012-04-18 | 2012-04-16 | 4.645 | 255,124 | -19,182 | 0.01% | 1,185,031 |
| 2012-04-17 | 2012-04-13 | 4.629 | 274,306 | +19,182 | 0.01% | 1,269,840 |
| 2012-03-28 | 2012-03-26 | 3.988 | 255,124 | -1,279 | 0.01% | 1,017,451 |
| 2012-03-22 | 2012-03-20 | 4.082 | 256,403 | -6,394 | 0.01% | 1,046,611 |
| 2012-03-12 | 2012-03-08 | 4.598 | 262,797 | +12,788 | 0.01% | 1,208,341 |
| 2012-03-06 | 2012-03-02 | 4.880 | 250,009 | +6,395 | 0.01% | 1,219,922 |
| 2012-02-29 | 2012-02-27 | 4.786 | 243,614 | -7,673 | 0.01% | 1,165,858 |
| 2012-02-22 | 2012-02-20 | 4.958 | 251,287 | -6,394 | 0.01% | 1,245,808 |
| 2012-02-20 | 2012-02-16 | 5.067 | 257,681 | +6,394 | 0.01% | 1,305,718 |
| 2012-02-17 | 2012-02-15 | 5.036 | 251,287 | -640 | 0.01% | 1,265,458 |
| 2012-02-13 | 2012-02-09 | 4.895 | 251,927 | -6,394 | 0.01% | 1,233,221 |
| 2012-02-10 | 2012-02-08 | 4.661 | 258,321 | +640 | 0.01% | 1,203,921 |
| 2012-02-09 | 2012-02-07 | 4.520 | 257,681 | +6,394 | 0.01% | 1,164,668 |
| 2012-01-31 | 2012-01-27 | 4.066 | 251,287 | -14,067 | 0.01% | 1,021,798 |
| 2012-01-26 | 2012-01-19 | 3.972 | 265,354 | -12,789 | 0.01% | 1,054,099 |
| 2012-01-17 | 2012-01-13 | 3.832 | 278,143 | +7,673 | 0.01% | 1,065,752 |
| 2012-01-03 | 2011-12-29 | 3.769 | 270,470 | +6,394 | 0.01% | 1,019,431 |
| 2011-12-21 | 2011-12-19 | 4.082 | 264,076 | +640 | 0.01% | 1,077,932 |
| 2011-12-20 | 2011-12-16 | 4.098 | 263,436 | -6,394 | 0.01% | 1,079,439 |
| 2011-12-14 | 2011-12-12 | 3.816 | 269,830 | +6,394 | 0.01% | 1,029,679 |
| 2011-12-08 | 2011-12-06 | 3.800 | 263,436 | +25,576 | 0.01% | 1,001,160 |
| 2011-12-07 | 2011-12-05 | 3.988 | 237,860 | +12,788 | 0.01% | 948,601 |
| 2011-12-06 | 2011-12-02 | 4.129 | 225,072 | -19,182 | 0.01% | 929,281 |
| 2011-12-05 | 2011-12-01 | 4.129 | 244,254 | -19,182 | 0.01% | 1,008,480 |
| 2011-12-01 | 2011-11-29 | 3.707 | 263,436 | +12,788 | 0.01% | 976,440 |
| 2011-11-24 | 2011-11-22 | 3.832 | 250,648 | +6,394 | 0.01% | 960,400 |
| 2011-11-21 | 2011-11-17 | 4.129 | 244,254 | -6,394 | 0.01% | 1,008,480 |
| 2011-11-18 | 2011-11-16 | 4.066 | 250,648 | +6,394 | 0.01% | 1,019,200 |
| 2011-11-08 | 2011-11-04 | 4.332 | 244,254 | +6,394 | 0.01% | 1,058,140 |
| 2011-10-26 | 2011-10-24 | 3.691 | 237,860 | -12,788 | 0.01% | 877,921 |
| 2011-10-25 | 2011-10-21 | 3.331 | 250,648 | +12,788 | 0.01% | 834,960 |
| 2011-10-21 | 2011-10-19 | 3.441 | 237,860 | +12,788 | 0.01% | 818,401 |
| 2011-10-20 | 2011-10-18 | 3.300 | 225,072 | -12,788 | 0.01% | 742,721 |
| 2011-09-26 | 2011-09-22 | 2.706 | 237,860 | -6,394 | 0.01% | 643,561 |
| 2011-09-06 | 2011-09-02 | 3.362 | 244,254 | +6,394 | 0.01% | 821,300 |
| 2011-09-01 | 2011-08-30 | 3.691 | 237,860 | -6,394 | 0.01% | 877,921 |
| 2011-08-23 | 2011-08-19 | 3.394 | 244,254 | +6,394 | 0.01% | 828,940 |
| 2011-08-19 | 2011-08-17 | 3.628 | 237,860 | +5,755 | 0.01% | 863,041 |
| 2011-08-11 | 2011-08-09 | 3.722 | 232,105 | -6,394 | 0.01% | 863,940 |
| 2011-08-01 | 2011-07-28 | 4.661 | 238,499 | +6,394 | 0.01% | 1,111,539 |
| 2011-07-28 | 2011-07-26 | 4.895 | 232,105 | -6,394 | 0.01% | 1,136,189 |
| 2011-07-19 | 2011-07-15 | 5.145 | 238,499 | +6,394 | 0.01% | 1,227,169 |
| 2011-07-11 | 2011-07-07 | 5.844 | 232,105 | +4,151 | 0.01% | 1,356,471 |
| 2011-07-08 | 2011-07-06 | 5.844 | 227,954 | +1,256 | 0.01% | 1,332,212 |
| 2011-06-21 | 2011-06-17 | 5.574 | 226,698 | -6,279 | 0.01% | 1,263,502 |
| 2011-06-20 | 2011-06-16 | 5.653 | 232,977 | -6,280 | 0.01% | 1,317,048 |
| 2011-06-16 | 2011-06-14 | 5.908 | 239,257 | +5,024 | 0.01% | 1,413,509 |
| 2011-06-10 | 2011-06-08 | 6.115 | 234,233 | -3,768 | 0.01% | 1,432,318 |
| 2011-06-08 | 2011-06-03 | 6.131 | 238,001 | +17,583 | 0.01% | 1,459,149 |
| 2011-06-02 | 2011-05-31 | 6.274 | 220,418 | -6,280 | 0.01% | 1,382,940 |
| 2011-05-31 | 2011-05-27 | 6.258 | 226,698 | +5,024 | 0.01% | 1,418,732 |
| 2011-05-23 | 2011-05-19 | 6.338 | 221,674 | -11,303 | 0.01% | 1,404,940 |
| 2011-05-20 | 2011-05-18 | 6.306 | 232,977 | +6,279 | 0.01% | 1,469,157 |
| 2011-05-19 | 2011-05-17 | 6.210 | 226,698 | +3,768 | 0.01% | 1,407,902 |
| 2011-05-17 | 2011-05-13 | 6.370 | 222,930 | +6,280 | 0.01% | 1,420,001 |
| 2011-05-05 | 2011-05-03 | 6.402 | 216,650 | -628 | 0.01% | 1,386,899 |
| 2011-04-29 | 2011-04-27 | 6.863 | 217,278 | +3,768 | 0.01% | 1,491,259 |
| 2011-04-20 | 2011-04-18 | 7.054 | 213,510 | -6,280 | 0.01% | 1,506,198 |
| 2011-04-18 | 2011-04-14 | 7.054 | 219,790 | +5,652 | 0.01% | 1,550,500 |
| 2011-04-15 | 2011-04-13 | 6.975 | 214,138 | +6,279 | 0.01% | 1,493,578 |
| 2011-04-14 | 2011-04-12 | 7.039 | 207,859 | +6,280 | 0.01% | 1,463,023 |
| 2011-03-23 | 2011-03-21 | 7.803 | 201,579 | -5,024 | 0.01% | 1,572,901 |
| 2011-03-21 | 2011-03-17 | 7.644 | 206,603 | +5,024 | 0.01% | 1,579,203 |
| 2011-03-18 | 2011-03-16 | 8.058 | 201,579 | -3,768 | 0.01% | 1,624,261 |
| 2011-03-17 | 2011-03-15 | 7.994 | 205,347 | +3,768 | 0.01% | 1,641,543 |
| 2011-03-04 | 2011-03-02 | 7.787 | 201,579 | -1,884 | 0.01% | 1,569,691 |
| 2010-12-15 | 2010-12-13 | 9.459 | 203,463 | +6,280 | 0.01% | 1,924,562 |
| 2010-12-13 | 2010-12-09 | 9.427 | 197,183 | -3,140 | 0.01% | 1,858,879 |
| 2010-12-07 | 2010-12-03 | 8.806 | 200,323 | -2,512 | 0.01% | 1,764,071 |
| 2010-12-02 | 2010-11-30 | 8.663 | 202,835 | +3,768 | 0.01% | 1,757,122 |
| 2010-11-16 | 2010-11-12 | 9.491 | 199,067 | -6,280 | 0.01% | 1,889,320 |
| 2010-11-11 | 2010-11-09 | 9.793 | 205,347 | -628 | 0.01% | 2,011,053 |
| 2010-11-08 | 2010-11-04 | 10.000 | 205,975 | +5,652 | 0.01% | 2,059,843 |
| 2010-10-29 | 2010-10-27 | 10.096 | 200,323 | -3,140 | 0.01% | 2,022,461 |
| 2010-10-26 | 2010-10-22 | 10.494 | 203,463 | -1,884 | 0.01% | 2,135,162 |
| 2010-10-22 | 2010-10-20 | 10.048 | 205,347 | -628 | 0.01% | 2,063,373 |
| 2010-10-21 | 2010-10-19 | 10.000 | 205,975 | +628 | 0.01% | 2,059,843 |
| 2010-10-20 | 2010-10-18 | 9.857 | 205,347 | +2,512 | 0.01% | 2,024,133 |
| 2010-10-05 | 2010-09-30 | 9.682 | 202,835 | -1,256 | 0.01% | 1,963,842 |
| 2010-09-28 | 2010-09-24 | 9.491 | 204,091 | -6,279 | 0.01% | 1,937,002 |
| 2010-09-22 | 2010-09-20 | 9.730 | 210,370 | -628 | 0.01% | 2,046,846 |
| 2010-09-21 | 2010-09-17 | 9.666 | 210,998 | -6,280 | 0.01% | 2,039,516 |
| 2010-09-20 | 2010-09-16 | 9.475 | 217,278 | -25,119 | 0.01% | 2,058,699 |
| 2010-09-16 | 2010-09-14 | 9.411 | 242,397 | +6,280 | 0.01% | 2,281,260 |
| 2010-09-15 | 2010-09-13 | 9.459 | 236,117 | -628 | 0.01% | 2,233,437 |
| 2010-08-23 | 2010-08-19 | 9.332 | 236,745 | -1,256 | 0.01% | 2,209,218 |
| 2010-08-04 | 2010-08-02 | 9.459 | 238,001 | -628 | 0.01% | 2,251,258 |
| 2010-07-08 | 2010-07-06 | 8.623 | 238,629 | +3,296 | 0.01% | 2,057,623 |
| 2010-07-06 | 2010-07-02 | 7.944 | 235,333 | +620 | 0.01% | 1,869,603 |
| 2010-06-01 | 2010-05-28 | 8.380 | 234,713 | -55,737 | 0.01% | 1,967,007 |
| 2010-05-26 | 2010-05-24 | 7.928 | 290,450 | -6,193 | 0.01% | 2,302,789 |
| 2010-04-30 | 2010-04-28 | 8.784 | 296,643 | +24,772 | 0.01% | 2,605,760 |
| 2010-04-29 | 2010-04-27 | 9.010 | 271,871 | +30,965 | 0.01% | 2,449,618 |
| 2010-04-21 | 2010-04-19 | 8.623 | 240,906 | +6,193 | 0.01% | 2,077,257 |
| 2010-04-19 | 2010-04-15 | 9.220 | 234,713 | -16,102 | 0.01% | 2,164,086 |
| 2010-04-16 | 2010-04-14 | 9.107 | 250,815 | +16,102 | 0.01% | 2,284,199 |
| 2010-03-26 | 2010-03-24 | 8.978 | 234,713 | +3,096 | 0.01% | 2,107,237 |
| 2010-03-23 | 2010-03-19 | 9.301 | 231,617 | +619 | 0.01% | 2,154,241 |
| 2010-02-09 | 2010-02-05 | 9.010 | 230,998 | -6,193 | 0.01% | 2,081,344 |
| 2010-01-27 | 2010-01-25 | 9.575 | 237,191 | -6,193 | 0.01% | 2,271,194 |
| 2010-01-26 | 2010-01-22 | 9.446 | 243,384 | +6,193 | 0.01% | 2,299,054 |
| 2010-01-15 | 2010-01-13 | 10.011 | 237,191 | -16,721 | 0.01% | 2,374,604 |
| 2010-01-12 | 2010-01-08 | 10.189 | 253,912 | +1,858 | 0.01% | 2,587,104 |
| 2010-01-11 | 2010-01-07 | 10.189 | 252,054 | -8,670 | 0.01% | 2,568,173 |
| 2010-01-08 | 2010-01-06 | 10.205 | 260,724 | +2,477 | 0.01% | 2,660,722 |
| 2010-01-07 | 2010-01-05 | 9.769 | 258,247 | -3,096 | 0.01% | 2,522,853 |
| 2009-12-22 | 2009-12-18 | 9.188 | 261,343 | +12,386 | 0.01% | 2,401,179 |
| 2009-12-18 | 2009-12-16 | 9.705 | 248,957 | +3,096 | 0.01% | 2,416,018 |
| 2009-12-14 | 2009-12-10 | 9.834 | 245,861 | +6,193 | 0.01% | 2,417,733 |
| 2009-12-11 | 2009-12-09 | 9.769 | 239,668 | -18,579 | 0.01% | 2,341,352 |
| 2009-12-09 | 2009-12-07 | 10.092 | 258,247 | -14,243 | 0.01% | 2,606,254 |
| 2009-12-08 | 2009-12-04 | 10.221 | 272,490 | +18,578 | 0.01% | 2,785,195 |
| 2009-12-04 | 2009-12-02 | 10.270 | 253,912 | -37,157 | 0.01% | 2,607,604 |
| 2009-12-01 | 2009-11-27 | 9.527 | 291,069 | +2,477 | 0.01% | 2,772,997 |
| 2009-11-30 | 2009-11-26 | 9.947 | 288,592 | +37,158 | 0.01% | 2,870,558 |
| 2009-11-23 | 2009-11-19 | 10.286 | 251,434 | -24,772 | 0.01% | 2,586,216 |
| 2009-11-16 | 2009-11-12 | 10.399 | 276,206 | -620 | 0.01% | 2,872,237 |
| 2009-11-13 | 2009-11-11 | 10.577 | 276,826 | -6,193 | 0.01% | 2,927,855 |
| 2009-11-12 | 2009-11-10 | 10.690 | 283,019 | -12,385 | 0.01% | 3,025,345 |
| 2009-11-03 | 2009-10-30 | 10.092 | 295,404 | -6,193 | 0.01% | 2,981,246 |
| 2009-10-28 | 2009-10-23 | 10.609 | 301,597 | -6,193 | 0.01% | 3,199,586 |
| 2009-10-23 | 2009-10-21 | 10.593 | 307,790 | +15,482 | 0.01% | 3,260,316 |
| 2009-10-22 | 2009-10-20 | 10.593 | 292,308 | +6,193 | 0.01% | 3,096,320 |
| 2009-10-21 | 2009-10-19 | 10.690 | 286,115 | -1,239 | 0.01% | 3,058,440 |
| 2009-10-19 | 2009-10-15 | 10.754 | 287,354 | +12,386 | 0.01% | 3,090,244 |
| 2009-10-09 | 2009-10-07 | 10.641 | 274,968 | +6,193 | 0.01% | 2,925,964 |
| 2009-09-15 | 2009-09-11 | 11.578 | 268,775 | +6,193 | 0.01% | 3,111,784 |
| 2009-09-14 | 2009-09-10 | 11.578 | 262,582 | -619 | 0.01% | 3,040,083 |
| 2009-09-10 | 2009-09-08 | 11.610 | 263,201 | -6,193 | 0.01% | 3,055,750 |
| 2009-09-09 | 2009-09-07 | 11.319 | 269,394 | +6,193 | 0.01% | 3,049,350 |
| 2009-09-08 | 2009-09-04 | 11.222 | 263,201 | -6,193 | 0.01% | 2,953,750 |
| 2009-09-04 | 2009-09-02 | 10.851 | 269,394 | +6,193 | 0.01% | 2,923,200 |
| 2009-08-18 | 2009-08-14 | 11.981 | 263,201 | -1,858 | 0.01% | 3,153,500 |
| 2009-08-17 | 2009-08-13 | 12.030 | 265,059 | -6,193 | 0.01% | 3,188,601 |
| 2009-08-14 | 2009-08-12 | 11.965 | 271,252 | +3,716 | 0.01% | 3,245,581 |
| 2009-08-13 | 2009-08-11 | 12.175 | 267,536 | +1,238 | 0.01% | 3,257,279 |
| 2009-08-12 | 2009-08-10 | 12.159 | 266,298 | +24,772 | 0.01% | 3,237,906 |
| 2009-08-11 | 2009-08-07 | 12.094 | 241,526 | +1,858 | 0.01% | 2,921,104 |
| 2009-08-07 | 2009-08-05 | 12.272 | 239,668 | -43,351 | 0.01% | 2,941,203 |
| 2009-08-06 | 2009-08-04 | 11.400 | 283,019 | +1,239 | 0.01% | 3,226,426 |
| 2009-08-05 | 2009-08-03 | 11.497 | 281,780 | +1,239 | 0.01% | 3,239,601 |
| 2009-07-30 | 2009-07-28 | 11.675 | 280,541 | +8,051 | 0.01% | 3,275,186 |
| 2009-07-29 | 2009-07-27 | 11.545 | 272,490 | +6,192 | 0.01% | 3,145,995 |
| 2009-07-27 | 2009-07-23 | 11.109 | 266,298 | -3,096 | 0.01% | 2,958,406 |
| 2009-07-24 | 2009-07-22 | 10.770 | 269,394 | -42,731 | 0.01% | 2,901,450 |
| 2009-07-23 | 2009-07-21 | 10.722 | 312,125 | +12,385 | 0.01% | 3,346,555 |
| 2009-07-22 | 2009-07-20 | 10.786 | 299,740 | -16,101 | 0.01% | 3,233,125 |
| 2009-07-21 | 2009-07-17 | 10.399 | 315,841 | +37,158 | 0.01% | 3,284,398 |
| 2009-07-20 | 2009-07-16 | 10.334 | 278,683 | -8,671 | 0.01% | 2,879,996 |
| 2009-07-17 | 2009-07-15 | 10.350 | 287,354 | -12,386 | 0.01% | 2,974,244 |
| 2009-07-16 | 2009-07-14 | 10.060 | 299,740 | -6,192 | 0.01% | 3,015,325 |
| 2009-07-15 | 2009-07-13 | 9.834 | 305,932 | +12,385 | 0.01% | 3,008,455 |
| 2009-07-14 | 2009-07-10 | 10.157 | 293,547 | -6,193 | 0.01% | 2,981,465 |
| 2009-07-13 | 2009-07-09 | 10.157 | 299,740 | +6,193 | 0.01% | 3,044,365 |
| 2009-07-09 | 2009-07-07 | 10.076 | 293,547 | -1,238 | 0.01% | 2,957,765 |
| 2009-07-07 | 2009-07-03 | 10.189 | 294,785 | -6,193 | 0.01% | 3,003,559 |
| 2009-07-06 | 2009-07-02 | 10.141 | 300,978 | +29,726 | 0.01% | 3,052,079 |
| 2009-07-03 | 2009-06-30 | 10.060 | 271,252 | +8,051 | 0.01% | 2,728,741 |
| 2009-07-02 | 2009-06-29 | 10.318 | 263,201 | +12,386 | 0.01% | 2,715,750 |
| 2009-06-30 | 2009-06-26 | 10.367 | 250,815 | -11,767 | 0.01% | 2,600,099 |
| 2009-06-25 | 2009-06-23 | 9.333 | 262,582 | -6,193 | 0.01% | 2,450,723 |
| 2009-06-24 | 2009-06-22 | 9.705 | 268,775 | -6,193 | 0.01% | 2,608,343 |
| 2009-06-22 | 2009-06-18 | 9.398 | 274,968 | +6,193 | 0.01% | 2,584,083 |
| 2009-06-17 | 2009-06-15 | 9.914 | 268,775 | +12,386 | 0.01% | 2,664,763 |
| 2009-06-16 | 2009-06-12 | 10.141 | 256,389 | -6,812 | 0.01% | 2,599,922 |
| 2009-06-15 | 2009-06-11 | 10.334 | 263,201 | +18,579 | 0.01% | 2,720,000 |
| 2009-06-12 | 2009-06-10 | 10.447 | 244,622 | -20,437 | 0.01% | 2,555,649 |
| 2009-06-11 | 2009-06-09 | 10.076 | 265,059 | -6,193 | 0.01% | 2,670,721 |
| 2009-06-09 | 2009-06-05 | 10.367 | 271,252 | -2,477 | 0.01% | 2,811,961 |
| 2009-06-08 | 2009-06-04 | 10.367 | 273,729 | +6,193 | 0.01% | 2,837,639 |
| 2009-06-05 | 2009-06-03 | 10.738 | 267,536 | +18,579 | 0.01% | 2,872,799 |
| 2009-06-03 | 2009-06-01 | 10.964 | 248,957 | -6,812 | 0.01% | 2,729,578 |
| 2009-06-01 | 2009-05-27 | 10.334 | 255,769 | -17,960 | 0.01% | 2,643,195 |
| 2009-05-29 | 2009-05-26 | 10.060 | 273,729 | +14,863 | 0.01% | 2,753,659 |
| 2009-05-27 | 2009-05-25 | 10.286 | 258,866 | +24,772 | 0.01% | 2,662,661 |
| 2009-05-26 | 2009-05-22 | 10.141 | 234,094 | +6,193 | 0.01% | 2,373,839 |
| 2009-05-25 | 2009-05-21 | 10.157 | 227,901 | +1,858 | 0.01% | 2,314,719 |
| 2009-05-22 | 2009-05-20 | 10.221 | 226,043 | +8,051 | 0.01% | 2,310,448 |
| 2009-05-21 | 2009-05-19 | 10.334 | 217,992 | -3,097 | 0.01% | 2,252,796 |
| 2009-05-20 | 2009-05-18 | 9.398 | 221,089 | +3,097 | 0.01% | 2,077,741 |
| 2009-05-19 | 2009-05-15 | 8.929 | 217,992 | -24,772 | 0.01% | 1,946,557 |
| 2009-05-13 | 2009-05-11 | 9.059 | 242,764 | -12,386 | 0.01% | 2,199,118 |
| 2009-05-08 | 2009-05-06 | 9.236 | 255,150 | -24,772 | 0.01% | 2,356,638 |
| 2009-05-07 | 2009-05-05 | 8.978 | 279,922 | +6,193 | 0.01% | 2,513,120 |
| 2009-05-06 | 2009-05-04 | 9.043 | 273,729 | +6,193 | 0.01% | 2,475,199 |
| 2009-05-05 | 2009-04-30 | 8.639 | 267,536 | -12,386 | 0.01% | 2,311,199 |
| 2009-05-04 | 2009-04-29 | 8.510 | 279,922 | +12,386 | 0.01% | 2,382,040 |
| 2009-04-29 | 2009-04-27 | 8.542 | 267,536 | -6,193 | 0.01% | 2,285,279 |
| 2009-04-28 | 2009-04-24 | 8.865 | 273,729 | -6,193 | 0.01% | 2,426,579 |
| 2009-04-27 | 2009-04-23 | 8.477 | 279,922 | +4,954 | 0.01% | 2,373,000 |
| 2009-04-24 | 2009-04-22 | 8.074 | 274,968 | -12,386 | 0.01% | 2,220,003 |
| 2009-04-22 | 2009-04-20 | 8.364 | 287,354 | +12,386 | 0.01% | 2,403,523 |
| 2009-04-20 | 2009-04-16 | 8.348 | 274,968 | -12,386 | 0.01% | 2,295,483 |
| 2009-04-17 | 2009-04-15 | 8.477 | 287,354 | +18,579 | 0.01% | 2,436,004 |
| 2009-04-16 | 2009-04-14 | 8.267 | 268,775 | -6,193 | 0.01% | 2,222,083 |
| 2009-04-09 | 2009-04-07 | 7.928 | 274,968 | -24,772 | 0.01% | 2,180,043 |
| 2009-04-08 | 2009-04-06 | 7.928 | 299,740 | +24,772 | 0.01% | 2,376,444 |
| 2009-04-06 | 2009-04-02 | 7.735 | 274,968 | -9,289 | 0.01% | 2,126,763 |
| 2009-04-01 | 2009-03-30 | 7.202 | 284,257 | +6,193 | 0.01% | 2,047,139 |
| 2009-03-31 | 2009-03-27 | 7.799 | 278,064 | +6,193 | 0.01% | 2,168,669 |
| 2009-03-23 | 2009-03-19 | 7.492 | 271,871 | -3,097 | 0.01% | 2,036,959 |
| 2009-03-19 | 2009-03-17 | 7.460 | 274,968 | -12,386 | 0.01% | 2,051,283 |
| 2009-03-18 | 2009-03-16 | 7.347 | 287,354 | -6,193 | 0.01% | 2,111,203 |
| 2009-03-12 | 2009-03-10 | 6.863 | 293,547 | -6,193 | 0.01% | 2,014,503 |
| 2009-03-11 | 2009-03-09 | 6.604 | 299,740 | +6,193 | 0.01% | 1,979,563 |
| 2009-03-09 | 2009-03-05 | 6.943 | 293,547 | -1,238 | 0.01% | 2,038,203 |
| 2009-03-06 | 2009-03-04 | 6.960 | 294,785 | -4,955 | 0.01% | 2,051,559 |
| 2009-03-04 | 2009-03-02 | 6.685 | 299,740 | +6,193 | 0.01% | 2,003,763 |
| 2009-03-03 | 2009-02-27 | 6.943 | 293,547 | -24,771 | 0.01% | 2,038,203 |
| 2009-02-26 | 2009-02-24 | 7.169 | 318,318 | +18,578 | 0.01% | 2,282,157 |
| 2009-02-25 | 2009-02-23 | 7.541 | 299,740 | -24,771 | 0.01% | 2,260,284 |
| 2009-02-24 | 2009-02-20 | 7.428 | 324,511 | +12,386 | 0.01% | 2,410,397 |
| 2009-02-20 | 2009-02-18 | 7.557 | 312,125 | -6,193 | 0.01% | 2,358,717 |
| 2009-02-19 | 2009-02-17 | 7.589 | 318,318 | +18,578 | 0.01% | 2,415,797 |
| 2009-02-12 | 2009-02-10 | 7.864 | 299,740 | +11,148 | 0.01% | 2,357,084 |
| 2009-02-09 | 2009-02-05 | 7.525 | 288,592 | -4,955 | 0.01% | 2,171,559 |
| 2009-02-05 | 2009-02-03 | 6.976 | 293,547 | +6,193 | 0.01% | 2,047,683 |
| 2009-01-29 | 2009-01-22 | 6.733 | 287,354 | -6,193 | 0.01% | 1,934,883 |
| 2009-01-23 | 2009-01-21 | 6.992 | 293,547 | +6,193 | 0.01% | 2,052,423 |
| 2009-01-21 | 2009-01-19 | 7.831 | 287,354 | -6,193 | 0.01% | 2,250,403 |
| 2009-01-20 | 2009-01-16 | 7.702 | 293,547 | +6,193 | 0.01% | 2,260,983 |
| 2009-01-19 | 2009-01-15 | 7.622 | 287,354 | +24,772 | 0.01% | 2,190,083 |
| 2009-01-16 | 2009-01-14 | 7.831 | 262,582 | +24,772 | 0.01% | 2,056,402 |
| 2009-01-15 | 2009-01-13 | 7.751 | 237,810 | +12,386 | 0.01% | 1,843,201 |
| 2009-01-14 | 2009-01-12 | 8.106 | 225,424 | +6,193 | 0.01% | 1,827,281 |
| 2009-01-13 | 2009-01-09 | 8.623 | 219,231 | +6,193 | 0.01% | 1,890,360 |
| 2009-01-09 | 2009-01-07 | 9.043 | 213,038 | -12,386 | 0.01% | 1,926,400 |
| 2009-01-08 | 2009-01-06 | 9.414 | 225,424 | +12,386 | 0.01% | 2,122,121 |
| 2009-01-07 | 2009-01-05 | 9.365 | 213,038 | -6,193 | 0.01% | 1,995,200 |
| 2009-01-05 | 2008-12-31 | 8.671 | 219,231 | -12,386 | 0.01% | 1,900,980 |
| 2009-01-02 | 2008-12-29 | 8.477 | 231,617 | +12,386 | 0.01% | 1,963,501 |
| 2008-12-30 | 2008-12-24 | 8.316 | 219,231 | +6,193 | 0.01% | 1,823,100 |
| 2008-12-15 | 2008-12-11 | 8.752 | 213,038 | -1,239 | 0.01% | 1,864,480 |
| 2008-12-12 | 2008-12-10 | 8.881 | 214,277 | -3,096 | 0.01% | 1,903,004 |
| 2008-12-10 | 2008-12-08 | 8.574 | 217,373 | -6,812 | 0.01% | 1,863,809 |
| 2008-12-09 | 2008-12-05 | 8.025 | 224,185 | +6,193 | 0.01% | 1,799,137 |
| 2008-12-05 | 2008-12-03 | 8.235 | 217,992 | -6,193 | 0.01% | 1,795,197 |
| 2008-12-04 | 2008-12-02 | 7.912 | 224,185 | +6,193 | 0.01% | 1,773,797 |
| 2008-12-03 | 2008-12-01 | 8.251 | 217,992 | -620 | 0.01% | 1,798,717 |
| 2008-12-02 | 2008-11-28 | 8.284 | 218,612 | -6,193 | 0.01% | 1,810,893 |
| 2008-11-28 | 2008-11-26 | 7.977 | 224,805 | -12,386 | 0.01% | 1,793,223 |
| 2008-11-26 | 2008-11-24 | 7.412 | 237,191 | -6,193 | 0.01% | 1,757,973 |
| 2008-11-25 | 2008-11-21 | 7.331 | 243,384 | +6,193 | 0.01% | 1,784,223 |
| 2008-11-21 | 2008-11-19 | 7.735 | 237,191 | +12,386 | 0.01% | 1,834,573 |
| 2008-11-18 | 2008-11-14 | 8.300 | 224,805 | -6,193 | 0.01% | 1,865,823 |
| 2008-11-12 | 2008-11-10 | 8.235 | 230,998 | -8,050 | 0.01% | 1,902,303 |
| 2008-11-11 | 2008-11-07 | 6.992 | 239,048 | +6,193 | 0.01% | 1,671,377 |
| 2008-11-10 | 2008-11-06 | 6.604 | 232,855 | +1,857 | 0.01% | 1,537,837 |
| 2008-11-04 | 2008-10-31 | 7.105 | 230,998 | -1,857 | 0.01% | 1,641,203 |
| 2008-11-03 | 2008-10-30 | 6.943 | 232,855 | -19,199 | 0.01% | 1,616,797 |
| 2008-10-31 | 2008-10-29 | 5.975 | 252,054 | -8,051 | 0.01% | 1,505,902 |
| 2008-10-30 | 2008-10-28 | 5.732 | 260,105 | +6,193 | 0.01% | 1,491,003 |
| 2008-10-27 | 2008-10-23 | 6.136 | 253,912 | +12,386 | 0.01% | 1,558,003 |
| 2008-10-23 | 2008-10-21 | 8.316 | 241,526 | -1,238 | 0.01% | 2,008,503 |
| 2008-10-22 | 2008-10-20 | 8.720 | 242,764 | -37,158 | 0.01% | 2,116,798 |
| 2008-10-21 | 2008-10-17 | 8.235 | 279,922 | +24,772 | 0.01% | 2,305,200 |
| 2008-10-17 | 2008-10-15 | 8.558 | 255,150 | -9,290 | 0.01% | 2,183,599 |
| 2008-10-16 | 2008-10-14 | 9.043 | 264,440 | -3,096 | 0.01% | 2,391,203 |
| 2008-10-14 | 2008-10-10 | 8.058 | 267,536 | +3,096 | 0.01% | 2,155,679 |
| 2008-10-10 | 2008-10-08 | 8.025 | 264,440 | -18,579 | 0.01% | 2,122,193 |
| 2008-10-09 | 2008-10-06 | 8.736 | 283,019 | -4,954 | 0.01% | 2,472,374 |
| 2008-10-08 | 2008-10-03 | 9.414 | 287,973 | -15,482 | 0.01% | 2,710,951 |
| 2008-10-06 | 2008-10-02 | 8.800 | 303,455 | +12,386 | 0.01% | 2,670,497 |
| 2008-10-02 | 2008-09-29 | 7.395 | 291,069 | +18,579 | 0.01% | 2,152,597 |
| 2008-09-30 | 2008-09-26 | 7.896 | 272,490 | -4,955 | 0.01% | 2,151,596 |
| 2008-09-26 | 2008-09-24 | 7.622 | 277,445 | -13,624 | 0.01% | 2,114,561 |
| 2008-09-18 | 2008-09-16 | 6.459 | 291,069 | -620 | 0.01% | 1,879,998 |
| 2008-09-17 | 2008-09-12 | 7.670 | 291,689 | -3,715 | 0.01% | 2,237,253 |
| 2008-09-09 | 2008-09-05 | 8.623 | 295,404 | -620 | 0.01% | 2,547,176 |
| 2008-08-27 | 2008-08-25 | 9.559 | 296,024 | -619 | 0.01% | 2,829,763 |
| 2008-08-25 | 2008-08-20 | 9.398 | 296,643 | -3,716 | 0.01% | 2,787,780 |
| 2008-08-20 | 2008-08-18 | 8.978 | 300,359 | +3,097 | 0.01% | 2,696,602 |
| 2008-08-12 | 2008-08-08 | 9.608 | 297,262 | +6,193 | 0.01% | 2,855,997 |
| 2008-08-11 | 2008-08-07 | 9.672 | 291,069 | -2,478 | 0.01% | 2,815,296 |
| 2008-07-25 | 2008-07-23 | 10.560 | 293,547 | -6,193 | 0.01% | 3,099,965 |
| 2008-07-22 | 2008-07-18 | 10.011 | 299,740 | -12,385 | 0.01% | 3,000,805 |
| 2008-07-17 | 2008-07-15 | 9.656 | 312,125 | +12,385 | 0.01% | 3,013,916 |
| 2008-07-16 | 2008-07-14 | 10.205 | 299,740 | -13,624 | 0.01% | 3,058,885 |
| 2008-07-15 | 2008-07-11 | 10.011 | 313,364 | +12,386 | 0.01% | 3,137,200 |
| 2008-07-10 | 2008-07-08 | 8.881 | 300,978 | +6,193 | 0.01% | 2,672,999 |
| 2008-07-09 | 2008-07-07 | 9.188 | 294,785 | -1,239 | 0.01% | 2,708,439 |
| 2008-07-08 | 2008-07-04 | 8.639 | 296,024 | -11,147 | 0.01% | 2,557,302 |
| 2008-07-04 | 2008-07-02 | 9.123 | 307,171 | +26,630 | 0.01% | 2,802,399 |
| 2008-07-03 | 2008-06-30 | 9.382 | 280,541 | +6,193 | 0.01% | 2,631,927 |
| 2008-06-30 | 2008-06-26 | 9.608 | 274,348 | -6,193 | 0.01% | 2,635,847 |
| 2008-06-27 | 2008-06-25 | 9.672 | 280,541 | -6,193 | 0.01% | 2,713,467 |
| 2008-06-24 | 2008-06-20 | 10.011 | 286,734 | -3,097 | 0.01% | 2,870,597 |
| 2008-06-23 | 2008-06-19 | 10.237 | 289,831 | +620 | 0.01% | 2,967,122 |
| 2008-06-20 | 2008-06-18 | 10.383 | 289,211 | -24,772 | 0.01% | 3,002,805 |
| 2008-06-06 | 2008-06-04 | 10.980 | 313,983 | +12,386 | 0.01% | 3,447,596 |
| 2008-06-05 | 2008-06-03 | 11.222 | 301,597 | +12,386 | 0.01% | 3,384,645 |
| 2008-06-03 | 2008-05-30 | 11.465 | 289,211 | +12,385 | 0.01% | 3,315,695 |
| 2008-05-27 | 2008-05-23 | 11.578 | 276,826 | +3,716 | 0.01% | 3,204,995 |
| 2008-05-21 | 2008-05-19 | 12.078 | 273,110 | -6,193 | 0.01% | 3,298,683 |
| 2008-05-20 | 2008-05-16 | 11.755 | 279,303 | +9,290 | 0.01% | 3,283,283 |
| 2008-05-19 | 2008-05-15 | 12.030 | 270,013 | -6,813 | 0.01% | 3,248,197 |
| 2008-05-16 | 2008-05-14 | 12.014 | 276,826 | -619 | 0.01% | 3,325,685 |
| 2008-05-15 | 2008-05-13 | 12.078 | 277,445 | +619 | 0.01% | 3,351,042 |
| 2008-05-09 | 2008-05-07 | 12.062 | 276,826 | +1,858 | 0.01% | 3,339,095 |
| 2008-05-08 | 2008-05-06 | 12.369 | 274,968 | +13,625 | 0.01% | 3,401,044 |
| 2008-05-02 | 2008-04-29 | 12.224 | 261,343 | +6,193 | 0.01% | 3,194,538 |
| 2008-04-30 | 2008-04-28 | 12.159 | 255,150 | -619 | 0.01% | 3,102,358 |
| 2008-04-29 | 2008-04-25 | 12.369 | 255,769 | -6,193 | 0.01% | 3,163,574 |
| 2008-04-28 | 2008-04-24 | 12.918 | 261,962 | -3,097 | 0.01% | 3,383,994 |
| 2008-04-25 | 2008-04-23 | 12.546 | 265,059 | -1,239 | 0.01% | 3,325,561 |
| 2008-04-11 | 2008-04-09 | 12.498 | 266,298 | +8,051 | 0.01% | 3,328,206 |
| 2008-04-10 | 2008-04-08 | 12.498 | 258,247 | -12,386 | 0.01% | 3,227,584 |
| 2008-04-09 | 2008-04-07 | 12.821 | 270,633 | -7,431 | 0.01% | 3,469,785 |
| 2008-04-07 | 2008-04-02 | 12.579 | 278,064 | -17,340 | 0.01% | 3,497,708 |
| 2008-04-03 | 2008-04-01 | 12.256 | 295,404 | -1,239 | 0.01% | 3,620,425 |
| 2008-04-02 | 2008-03-31 | 12.191 | 296,643 | +6,812 | 0.01% | 3,616,450 |
| 2008-04-01 | 2008-03-28 | 12.401 | 289,831 | +2,477 | 0.01% | 3,594,243 |
| 2008-03-28 | 2008-03-26 | 11.981 | 287,354 | +620 | 0.01% | 3,442,885 |
| 2008-03-27 | 2008-03-25 | 11.965 | 286,734 | -7,432 | 0.01% | 3,430,827 |
| 2008-03-26 | 2008-03-20 | 11.352 | 294,166 | +3,097 | 0.01% | 3,339,252 |
| 2008-03-25 | 2008-03-19 | 11.626 | 291,069 | +3,715 | 0.01% | 3,383,996 |
| 2008-03-20 | 2008-03-18 | 11.481 | 287,354 | +7,432 | 0.01% | 3,299,045 |
| 2008-03-19 | 2008-03-17 | 11.255 | 279,922 | -3,097 | 0.01% | 3,150,440 |
| 2008-03-18 | 2008-03-14 | 12.111 | 283,019 | +1,858 | 0.01% | 3,427,506 |
| 2008-03-17 | 2008-03-13 | 12.660 | 281,161 | +15,483 | 0.01% | 3,559,365 |
| 2008-03-14 | 2008-03-12 | 13.322 | 265,678 | -7,432 | 0.01% | 3,539,247 |
| 2008-03-13 | 2008-03-11 | 13.289 | 273,110 | +620 | 0.01% | 3,629,433 |
| 2008-03-12 | 2008-03-10 | 13.160 | 272,490 | +18,578 | 0.01% | 3,585,994 |
| 2008-03-11 | 2008-03-07 | 13.467 | 253,912 | +7,432 | 0.01% | 3,419,406 |
| 2008-03-10 | 2008-03-06 | 14.161 | 246,480 | -1,239 | 0.01% | 3,490,460 |
| 2008-03-07 | 2008-03-05 | 13.806 | 247,719 | +8,051 | 0.01% | 3,420,005 |
| 2008-03-06 | 2008-03-04 | 14.403 | 239,668 | -6,193 | 0.01% | 3,452,044 |
| 2008-03-05 | 2008-03-03 | 14.888 | 245,861 | +7,432 | 0.01% | 3,660,344 |
| 2008-03-04 | 2008-02-29 | 15.017 | 238,429 | +6,193 | 0.01% | 3,580,498 |
| 2008-02-29 | 2008-02-27 | 15.098 | 232,236 | -2,477 | 0.01% | 3,506,247 |
| 2008-02-28 | 2008-02-26 | 15.017 | 234,713 | -6,813 | 0.01% | 3,524,694 |
| 2008-02-27 | 2008-02-25 | 15.130 | 241,526 | -6,193 | 0.01% | 3,654,305 |
| 2008-02-25 | 2008-02-21 | 14.969 | 247,719 | -1,238 | 0.01% | 3,708,006 |
| 2008-02-22 | 2008-02-20 | 15.275 | 248,957 | +12,386 | 0.01% | 3,802,917 |
| 2008-02-21 | 2008-02-19 | 15.566 | 236,571 | -6,193 | 0.01% | 3,682,476 |
| 2008-02-20 | 2008-02-18 | 15.905 | 242,764 | +6,812 | 0.01% | 3,861,196 |
| 2008-02-19 | 2008-02-15 | 15.663 | 235,952 | -1,239 | 0.01% | 3,695,700 |
| 2008-02-18 | 2008-02-14 | 15.292 | 237,191 | -25,391 | 0.01% | 3,627,017 |
| 2008-02-15 | 2008-02-13 | 15.001 | 262,582 | +24,153 | 0.01% | 3,938,964 |
| 2008-02-14 | 2008-02-12 | 14.985 | 238,429 | -175,261 | 0.01% | 3,572,798 |
| 2008-02-13 | 2008-02-11 | 14.823 | 413,690 | +140,580 | 0.02% | 6,132,239 |
| 2008-02-12 | 2008-02-06 | 15.372 | 273,110 | +43,351 | 0.01% | 4,198,324 |
| 2008-02-11 | 2008-02-04 | 15.082 | 229,759 | -13,005 | 0.01% | 3,465,140 |
| 2008-02-05 | 2008-02-01 | 14.097 | 242,764 | -44,590 | 0.01% | 3,422,157 |
| 2008-02-04 | 2008-01-31 | 13.677 | 287,354 | +27,249 | 0.01% | 3,930,086 |
| 2008-02-01 | 2008-01-30 | 14.452 | 260,105 | +13,006 | 0.01% | 3,759,007 |
| 2008-01-31 | 2008-01-29 | 14.775 | 247,099 | +619 | 0.01% | 3,650,845 |
| 2008-01-30 | 2008-01-28 | 14.823 | 246,480 | -2,477 | 0.01% | 3,653,640 |
| 2008-01-29 | 2008-01-25 | 15.275 | 248,957 | -58,214 | 0.01% | 3,802,917 |
| 2008-01-28 | 2008-01-24 | 14.533 | 307,171 | +6,193 | 0.01% | 4,463,999 |
| 2008-01-25 | 2008-01-23 | 15.227 | 300,978 | +35,300 | 0.01% | 4,582,978 |
| 2008-01-24 | 2008-01-22 | 14.129 | 265,678 | -237,191 | 0.01% | 3,753,747 |
| 2008-01-23 | 2008-01-21 | 15.550 | 502,869 | +253,293 | 0.02% | 7,819,564 |
| 2008-01-22 | 2008-01-18 | 16.438 | 249,576 | -18,579 | 0.01% | 4,102,532 |
| 2008-01-21 | 2008-01-17 | 15.631 | 268,155 | -13,006 | 0.01% | 4,191,434 |
| 2008-01-18 | 2008-01-16 | 15.340 | 281,161 | +39,635 | 0.01% | 4,313,006 |
| 2008-01-17 | 2008-01-15 | 16.180 | 241,526 | +1,858 | 0.01% | 3,907,806 |
| 2008-01-16 | 2008-01-14 | 17.278 | 239,668 | -17,340 | 0.01% | 4,140,904 |
| 2008-01-15 | 2008-01-11 | 17.504 | 257,008 | +619 | 0.01% | 4,498,599 |
| 2008-01-14 | 2008-01-10 | 17.827 | 256,389 | -4,954 | 0.01% | 4,570,564 |
| 2008-01-11 | 2008-01-09 | 18.053 | 261,343 | -24,153 | 0.01% | 4,717,958 |
| 2008-01-10 | 2008-01-08 | 17.762 | 285,496 | +58,833 | 0.01% | 5,071,005 |
| 2008-01-09 | 2008-01-07 | 18.731 | 226,663 | +15,483 | 0.01% | 4,245,609 |
| 2008-01-08 | 2008-01-04 | 18.343 | 211,180 | -1,239 | 0.01% | 3,873,758 |
| 2008-01-07 | 2008-01-03 | 17.891 | 212,419 | -9,289 | 0.01% | 3,800,445 |
| 2008-01-04 | 2008-01-02 | 18.247 | 221,708 | -5,574 | 0.01% | 4,045,397 |
| 2008-01-03 | 2007-12-31 | 17.342 | 227,282 | -17,340 | 0.01% | 3,941,583 |
| 2008-01-02 | 2007-12-27 | 18.182 | 244,622 | -137,484 | 0.01% | 4,447,698 |
| 2007-12-28 | 2007-12-24 | 16.567 | 382,106 | +63,788 | 0.01% | 6,330,421 |
| 2007-12-27 | 2007-12-20 | 14.468 | 318,318 | -21,676 | 0.01% | 4,605,434 |
| 2007-12-21 | 2007-12-19 | 13.209 | 339,994 | +67,504 | 0.01% | 4,490,823 |
| 2007-12-20 | 2007-12-18 | 13.128 | 272,490 | -3,097 | 0.01% | 3,577,194 |
| 2007-12-19 | 2007-12-17 | 13.370 | 275,587 | -47,686 | 0.01% | 3,684,601 |
| 2007-12-18 | 2007-12-14 | 13.386 | 323,273 | -204,987 | 0.01% | 4,327,383 |
| 2007-12-17 | 2007-12-13 | 14.016 | 528,260 | +21,056 | 0.02% | 7,404,041 |
| 2007-12-14 | 2007-12-12 | 14.080 | 507,204 | -327,608 | 0.02% | 7,141,682 |
| 2007-12-13 | 2007-12-11 | 12.740 | 834,812 | +623,632 | 0.04% | 10,635,724 |
| 2007-12-12 | 2007-12-10 | 12.514 | 211,180 | +32,823 | 0.01% | 2,642,749 |
| 2007-12-11 | 2007-12-07 | 11.884 | 178,357 | 0.01% | 2,119,675 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy